Thai President Foods Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	202.00	202.00	200.00	200.00	183.66	1,500
2023-02-13	203.00	203.00	202.00	203.00	186.41	300
2023-02-10	201.00	205.00	201.00	203.00	186.41	3,000
2023-02-09	201.00	202.00	200.00	200.00	183.66	1,000
2023-02-07	201.00	201.00	201.00	201.00	184.58	300
2023-02-06	203.00	203.00	202.00	202.00	185.49	500
2023-02-03	203.00	203.00	201.00	201.00	184.58	200
2023-02-02	202.00	202.00	202.00	202.00	185.49	600
2023-02-01	205.00	206.00	201.00	201.00	184.58	2,900
2023-01-31	204.00	204.00	201.00	201.00	184.58	1,000
2023-01-30	201.00	201.00	200.00	200.00	183.66	200
2023-01-27	201.00	201.00	201.00	201.00	184.58	300
2023-01-26	204.00	205.00	204.00	205.00	188.25	3,500
2023-01-25	203.00	205.00	203.00	204.00	187.33	1,400
2023-01-24	204.00	204.00	200.00	202.00	185.49	2,600
2023-01-23	203.00	203.00	200.00	202.00	185.49	1,000
2023-01-20	199.00	199.50	199.00	199.50	183.20	500
2023-01-19	202.00	203.00	200.00	200.00	183.66	2,600
2023-01-18	202.00	203.00	202.00	202.00	185.49	1,200
2023-01-17	202.00	203.00	202.00	203.00	186.41	1,500
2023-01-16	204.00	205.00	202.00	202.00	185.49	5,400
2023-01-13	200.00	200.00	200.00	200.00	183.66	500
2023-01-12	200.00	200.00	200.00	200.00	183.66	200
2023-01-11	202.00	202.00	202.00	202.00	185.49	200
2023-01-10	200.00	202.00	200.00	202.00	185.49	400
2023-01-09	202.00	202.00	202.00	202.00	185.49	1,700
2023-01-06	200.00	202.00	200.00	202.00	185.49	700
2023-01-05	202.00	202.00	202.00	202.00	185.49	1,000
2023-01-04	200.00	200.00	200.00	200.00	183.66	500
2022-12-30	201.00	202.00	201.00	202.00	185.49	400
2022-12-29	203.00	206.00	203.00	203.00	186.41	10,900
2022-12-27	202.00	203.00	202.00	203.00	186.41	300
2022-12-23	205.00	205.00	205.00	205.00	188.25	100
2022-12-22	204.00	204.00	204.00	204.00	187.33	300
2022-12-21	201.00	202.00	201.00	202.00	185.49	200
2022-12-20	204.00	206.00	204.00	204.00	187.33	25,300
2022-12-19	200.00	205.00	200.00	205.00	188.25	13,300
2022-12-16	200.00	205.00	199.00	200.00	183.66	45,700
2022-12-15	198.50	200.00	198.50	199.50	183.20	2,000
2022-12-14	199.00	200.00	199.00	199.00	182.74	1,200
2022-12-13	200.00	200.00	199.00	199.00	182.74	1,000
2022-12-09	199.50	200.00	199.00	200.00	183.66	4,200
2022-12-08	198.50	200.00	198.00	200.00	183.66	5,100
2022-12-07	199.00	199.00	197.50	197.50	181.36	300
2022-12-06	198.00	199.00	198.00	199.00	182.74	400
2022-12-02	198.00	198.00	198.00	198.00	181.82	300
2022-12-01	196.50	198.50	196.50	198.00	181.82	1,200
2022-11-30	197.00	199.00	197.00	199.00	182.74	1,800
2022-11-29	196.00	198.00	196.00	198.00	181.82	700
2022-11-28	196.00	196.00	196.00	196.00	179.98	200
2022-11-25	197.00	197.50	197.00	197.50	181.36	100
2022-11-24	197.00	197.00	197.00	197.00	180.90	100
2022-11-23	197.50	197.50	193.00	196.50	180.44	2,600
2022-11-22	197.00	201.00	197.00	201.00	184.58	15,800
2022-11-21	198.00	199.50	196.00	198.00	181.82	6,000
2022-11-18	198.00	198.00	198.00	198.00	181.82	300
2022-11-17	197.00	199.00	197.00	197.50	181.36	2,500
2022-11-16	197.00	199.00	196.50	197.00	180.90	900
2022-11-15	198.00	198.00	196.00	196.00	179.98	4,900
2022-11-14	198.00	198.00	198.00	198.00	181.82	200

← NewerPage 16 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	2.4300 THB
2026-05-11	2.0200 THB
2025-10-01	2.5400 THB
2025-05-09	2.5200 THB
2024-10-02	2.9000 THB
2024-05-07	0.5000 THB
2023-10-04	1.6500 THB
2023-05-09	2.1400 THB
2022-09-28	0.4000 THB
2022-05-05	0.9500 THB
2021-09-29	1.0000 THB
2021-05-06	0.9200 THB
2020-09-30	1.3500 THB
2020-05-11	2.2000 THB
2020-04-23	1.1000 THB
2019-10-02	1.3600 THB
2019-05-02	2.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.